|
 Colgate-Palmolive - [Ticker: CL] |     | | Última Transacción | 63,040 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,210 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 63,340 | Mínimo | 62,614 | | Volumen | 2.383.187 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 70,800 x 700 - 70,810 x 1.000 | Yield | | | Cierre Anterior | 62,830 | PER | 0,00% | | Apertura | 62,720 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CL desde 2000-01-01 hasta 2024-06-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-29 | 99,36 | 1.398.100 | 99,50 | 98,75 | 99,16 | 00:00:00 | | 2012-05-30 | 98,83 | 2.714.900 | 99,47 | 98,47 | 98,99 | 00:00:00 | | 2012-05-31 | 98,30 | 2.446.200 | 99,01 | 98,04 | 99,01 | 00:00:00 | | 2012-06-01 | 96,48 | 2.308.400 | 98,06 | 96,42 | 97,71 | 00:00:00 | | 2012-06-04 | 97,17 | 1.685.700 | 97,30 | 96,21 | 96,49 | 00:00:00 | | 2012-06-05 | 97,25 | 1.547.600 | 97,49 | 96,37 | 97,05 | 00:00:00 | | 2012-06-06 | 98,33 | 2.029.000 | 98,33 | 97,09 | 97,47 | 00:00:00 | | 2012-06-07 | 98,75 | 1.950.800 | 99,41 | 98,61 | 98,74 | 00:00:00 | | 2012-06-08 | 100,17 | 1.554.800 | 100,30 | 98,75 | 98,80 | 00:00:00 | | 2012-06-11 | 99,99 | 1.779.900 | 100,68 | 99,87 | 100,55 | 00:00:00 | | 2012-06-12 | 100,05 | 1.859.800 | 100,19 | 99,29 | 99,99 | 00:00:00 | | 2012-06-13 | 100,21 | 2.095.900 | 100,55 | 99,33 | 99,60 | 00:00:00 | | 2012-06-14 | 101,32 | 1.627.600 | 101,45 | 100,27 | 100,47 | 00:00:00 | | 2012-06-15 | 101,53 | 2.052.800 | 101,93 | 101,31 | 101,60 | 00:00:00 | | 2012-06-18 | 101,67 | 1.502.800 | 101,75 | 100,89 | 101,40 | 00:00:00 | | 2012-06-19 | 101,30 | 1.660.900 | 101,97 | 101,01 | 101,64 | 00:00:00 | | 2012-06-20 | 100,73 | 2.603.000 | 100,73 | 99,62 | 100,17 | 00:00:00 | | 2012-06-21 | 99,45 | 1.723.000 | 100,90 | 99,44 | 100,90 | 00:00:00 | | 2012-06-22 | 99,90 | 3.184.500 | 100,50 | 99,80 | 99,92 | 00:00:00 | | 2012-06-25 | 99,32 | 1.525.900 | 99,55 | 99,00 | 99,17 | 00:00:00 | | 2012-06-26 | 100,10 | 1.520.300 | 100,55 | 99,48 | 99,66 | 00:00:00 | | 2012-06-27 | 101,50 | 1.492.800 | 101,60 | 100,27 | 100,28 | 00:00:00 | | 2012-06-28 | 101,99 | 1.468.000 | 102,00 | 100,93 | 101,12 | 00:00:00 | | 2012-06-29 | 104,10 | 2.664.200 | 104,33 | 101,97 | 102,74 | 00:00:00 | | 2012-07-02 | 103,72 | 1.724.000 | 103,83 | 103,00 | 103,41 | 00:00:00 | | 2012-07-03 | 104,61 | 1.035.800 | 105,16 | 103,52 | 103,70 | 00:00:00 | | 2012-07-05 | 104,65 | 1.230.600 | 105,00 | 103,92 | 104,42 | 00:00:00 | | 2012-07-06 | 104,29 | 976.000 | 104,63 | 103,92 | 104,10 | 00:00:00 | | 2012-07-09 | 104,26 | 1.047.500 | 104,59 | 103,79 | 104,59 | 00:00:00 | | 2012-07-10 | 103,90 | 1.292.700 | 104,51 | 103,70 | 104,48 | 00:00:00 | | 2012-07-11 | 103,83 | 1.662.700 | 104,16 | 103,37 | 104,16 | 00:00:00 | | 2012-07-12 | 103,61 | 1.793.000 | 104,07 | 102,97 | 103,68 | 00:00:00 | | 2012-07-13 | 105,46 | 1.424.600 | 105,76 | 103,71 | 103,71 | 00:00:00 | | 2012-07-16 | 104,37 | 1.843.800 | 105,46 | 104,35 | 105,08 | 00:00:00 | | 2012-07-17 | 105,16 | 1.479.200 | 105,45 | 104,62 | 104,77 | 00:00:00 | | 2012-07-18 | 105,28 | 1.394.600 | 106,06 | 104,77 | 104,99 | 00:00:00 | | 2012-07-19 | 105,62 | 1.530.500 | 105,86 | 104,54 | 105,28 | 00:00:00 | | 2012-07-20 | 103,90 | 2.545.200 | 105,33 | 103,67 | 104,89 | 00:00:00 | | 2012-07-23 | 102,79 | 1.497.500 | 103,81 | 102,60 | 103,22 | 00:00:00 | | 2012-07-24 | 102,10 | 1.787.200 | 102,85 | 101,52 | 102,79 | 00:00:00 | | 2012-07-25 | 102,25 | 1.665.600 | 102,79 | 101,59 | 102,36 | 00:00:00 | | 2012-07-26 | 106,38 | 2.808.700 | 106,83 | 104,18 | 104,77 | 00:00:00 | | 2012-07-27 | 107,17 | 3.297.400 | 107,68 | 104,69 | 104,81 | 00:00:00 | | 2012-07-30 | 107,47 | 1.736.700 | 108,50 | 107,16 | 107,27 | 00:00:00 | | 2012-07-31 | 107,36 | 1.732.500 | 107,72 | 106,86 | 107,25 | 00:00:00 | | 2012-08-01 | 106,60 | 1.974.300 | 109,84 | 106,27 | 107,81 | 00:00:00 | | 2012-08-02 | 105,37 | 2.142.100 | 106,38 | 104,78 | 105,87 | 00:00:00 | | 2012-08-03 | 106,46 | 1.799.700 | 107,49 | 106,16 | 106,54 | 00:00:00 | | 2012-08-06 | 106,35 | 1.202.900 | 106,95 | 105,95 | 106,37 | 00:00:00 | | 2012-08-07 | 104,88 | 2.253.800 | 107,05 | 104,81 | 106,60 | 00:00:00 | | 2012-08-08 | 105,25 | 1.438.500 | 105,39 | 104,69 | 104,69 | 00:00:00 | | 2012-08-09 | 104,95 | 1.558.800 | 105,41 | 104,77 | 105,06 | 00:00:00 | | 2012-08-10 | 105,37 | 1.227.200 | 105,46 | 104,72 | 104,76 | 00:00:00 | | 2012-08-13 | 105,55 | 1.086.500 | 105,66 | 104,78 | 105,00 | 00:00:00 | | 2012-08-14 | 105,42 | 1.214.000 | 105,81 | 105,05 | 105,46 | 00:00:00 | | 2012-08-15 | 105,50 | 1.643.100 | 106,51 | 105,00 | 105,07 | 00:00:00 | | 2012-08-16 | 105,83 | 1.050.100 | 105,93 | 105,13 | 105,38 | 00:00:00 | | 2012-08-17 | 106,18 | 1.496.000 | 106,40 | 105,87 | 106,10 | 00:00:00 | | 2012-08-20 | 105,95 | 1.300.800 | 106,36 | 105,27 | 106,18 | 00:00:00 | | 2012-08-21 | 105,70 | 1.121.900 | 106,41 | 105,39 | 105,88 | 00:00:00 | | 2012-08-22 | 105,37 | 935.300 | 105,73 | 105,00 | 105,32 | 00:00:00 | | 2012-08-23 | 104,71 | 971.400 | 105,49 | 104,66 | 105,32 | 00:00:00 | | 2012-08-24 | 105,77 | 1.167.900 | 105,91 | 104,50 | 104,91 | 00:00:00 | | 2012-08-27 | 105,80 | 1.141.700 | 106,00 | 105,27 | 105,52 | 00:00:00 | | 2012-08-28 | 106,35 | 1.741.800 | 106,66 | 105,42 | 105,42 | 00:00:00 | | 2012-08-29 | 106,43 | 1.336.100 | 106,90 | 106,36 | 106,75 | 00:00:00 | | 2012-08-30 | 105,81 | 947.300 | 106,12 | 105,80 | 105,97 | 00:00:00 | | 2012-08-31 | 106,31 | 1.348.600 | 106,52 | 105,76 | 106,15 | 00:00:00 | | 2012-09-04 | 107,22 | 2.194.200 | 107,40 | 105,92 | 106,16 | 00:00:00 | | 2012-09-05 | 106,50 | 2.010.300 | 107,36 | 106,44 | 106,52 | 00:00:00 | | 2012-09-06 | 107,49 | 1.677.900 | 107,64 | 106,88 | 107,09 | 00:00:00 | | 2012-09-07 | 106,30 | 1.751.100 | 108,00 | 105,95 | 107,66 | 00:00:00 | | 2012-09-10 | 103,70 | 4.823.000 | 105,90 | 103,22 | 105,82 | 00:00:00 | | 2012-09-11 | 102,82 | 2.968.200 | 103,68 | 102,56 | 103,30 | 00:00:00 | | 2012-09-12 | 102,62 | 2.054.000 | 103,53 | 102,50 | 102,86 | 00:00:00 | | 2012-09-13 | 104,54 | 2.653.400 | 104,70 | 102,69 | 103,03 | 00:00:00 | | 2012-09-14 | 103,75 | 2.793.800 | 104,75 | 103,50 | 104,43 | 00:00:00 | | 2012-09-17 | 105,15 | 2.992.800 | 105,47 | 102,69 | 102,69 | 00:00:00 | | 2012-09-18 | 106,01 | 2.253.900 | 106,23 | 104,00 | 104,67 | 00:00:00 | | 2012-09-19 | 105,89 | 1.828.600 | 106,38 | 105,54 | 106,01 | 00:00:00 | | 2012-09-20 | 106,79 | 1.793.000 | 107,23 | 105,73 | 105,73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
